Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.71 | 29.16 | 27.31 | 27.38 | 640,827 | -1.64(-5.65%) |
Apr 29, 2020 | 29.02 | 29.45 | 28.12 | 29.02 | 581,335 | +1.00(+3.57%) |
Apr 28, 2020 | 30.75 | 30.98 | 27.51 | 28.02 | 920,375 | -2.23(-7.37%) |
Apr 27, 2020 | 31.01 | 31.35 | 29.89 | 30.25 | 662,665 | -0.47(-1.53%) |
Apr 24, 2020 | 29.77 | 30.97 | 29.35 | 30.72 | 566,500 | +1.26(+4.28%) |
Apr 23, 2020 | 29.07 | 30.36 | 29.00 | 29.46 | 615,446 | +0.39(+1.34%) |
Apr 22, 2020 | 29.72 | 30.08 | 29.04 | 29.07 | 531,974 | -0.03(-0.10%) |
Apr 21, 2020 | 29.89 | 30.50 | 28.54 | 29.10 | 683,974 | -1.30(-4.28%) |
Apr 20, 2020 | 31.00 | 32.00 | 30.25 | 30.40 | 1,418,934 | -0.94(-3.00%) |
Apr 17, 2020 | 30.00 | 31.40 | 29.51 | 31.34 | 1,003,600 | +2.50(+8.67%) |
Apr 16, 2020 | 29.07 | 29.26 | 27.69 | 28.84 | 743,165 | +0.16(+0.56%) |
Apr 15, 2020 | 28.59 | 29.68 | 28.22 | 28.68 | 701,344 | -0.66(-2.25%) |
Apr 14, 2020 | 28.25 | 29.48 | 27.81 | 29.34 | 1,000,156 | +2.02(+7.39%) |
Apr 13, 2020 | 27.23 | 27.49 | 25.82 | 27.32 | 874,083 | +0.09(+0.33%) |
Apr 09, 2020 | 26.03 | 29.28 | 25.37 | 27.23 | 1,719,800 | +1.60(+6.24%) |
Apr 08, 2020 | 24.53 | 25.71 | 24.09 | 25.63 | 1,013,845 | +1.45(+6.00%) |
Apr 07, 2020 | 25.06 | 25.35 | 23.62 | 24.18 | 1,830,317 | -0.62(-2.50%) |
Apr 06, 2020 | 24.42 | 25.46 | 23.73 | 24.80 | 1,494,654 | +1.86(+8.11%) |
Apr 03, 2020 | 24.90 | 25.00 | 22.51 | 22.94 | 3,951,800 | +1.87(+8.88%) |
Apr 02, 2020 | 19.92 | 21.39 | 19.92 | 21.07 | 815,760 | +0.86(+4.26%) |
Apr 01, 2020 | 21.73 | 22.49 | 19.81 | 20.21 | 1,236,310 | -2.00(-9.00%) |
Mar 31, 2020 | 22.74 | 23.43 | 21.92 | 22.21 | 1,368,239 | -0.95(-4.10%) |
Mar 30, 2020 | 22.70 | 23.92 | 21.57 | 23.16 | 717,917 | +0.98(+4.42%) |
Mar 27, 2020 | 22.86 | 23.38 | 21.86 | 22.18 | 856,200 | -1.13(-4.85%) |
Mar 26, 2020 | 23.35 | 24.88 | 22.70 | 23.31 | 862,000 | -0.09(-0.38%) |
Mar 25, 2020 | 23.90 | 25.11 | 22.97 | 23.40 | 1,043,961 | -0.50(-2.09%) |
Mar 24, 2020 | 23.69 | 24.24 | 22.28 | 23.90 | 1,210,276 | +1.62(+7.27%) |
Mar 23, 2020 | 22.72 | 23.70 | 20.80 | 22.28 | 1,127,579 | -0.10(-0.45%) |
Mar 20, 2020 | 24.06 | 24.84 | 22.03 | 22.38 | 2,079,200 | -2.08(-8.50%) |
Mar 19, 2020 | 23.00 | 28.04 | 22.03 | 24.46 | 2,108,898 | +1.49(+6.49%) |
Mar 18, 2020 | 20.51 | 23.68 | 20.40 | 22.97 | 1,508,488 | +0.77(+3.47%) |
Mar 17, 2020 | 17.77 | 23.64 | 16.81 | 22.20 | 2,263,082 | +4.92(+28.47%) |
Mar 16, 2020 | 18.06 | 19.28 | 17.19 | 17.28 | 1,683,745 | -3.45(-16.64%) |
Mar 13, 2020 | 21.77 | 22.21 | 16.75 | 20.73 | 1,879,100 | +0.74(+3.70%) |
Mar 12, 2020 | 20.34 | 22.44 | 19.91 | 19.99 | 2,106,403 | -3.80(-15.97%) |
Mar 11, 2020 | 25.42 | 25.94 | 23.21 | 23.79 | 1,616,374 | -2.20(-8.46%) |
Mar 10, 2020 | 26.22 | 26.38 | 23.03 | 25.99 | 1,134,894 | +1.15(+4.63%) |
Mar 09, 2020 | 27.67 | 27.70 | 24.07 | 24.84 | 1,683,950 | -4.62(-15.68%) |
Mar 06, 2020 | 29.33 | 30.29 | 28.61 | 29.46 | 979,000 | -1.11(-3.63%) |
Mar 05, 2020 | 29.95 | 31.87 | 29.70 | 30.57 | 740,414 | -0.18(-0.59%) |
Mar 04, 2020 | 30.12 | 31.81 | 30.02 | 30.75 | 1,968,446 | +2.50(+8.85%) |
Mar 03, 2020 | 31.79 | 32.39 | 28.16 | 28.25 | 1,498,052 | -2.76(-8.90%) |
Mar 02, 2020 | 29.73 | 31.50 | 29.12 | 31.01 | 1,706,601 | +1.81(+6.20%) |
Feb 28, 2020 | 27.30 | 29.34 | 27.08 | 29.20 | 1,831,000 | +0.41(+1.42%) |
Feb 27, 2020 | 31.02 | 31.54 | 28.77 | 28.79 | 1,462,956 | -3.09(-9.69%) |
Feb 26, 2020 | 30.71 | 32.26 | 30.37 | 31.88 | 892,722 | +1.51(+4.97%) |
Feb 25, 2020 | 30.96 | 31.22 | 29.61 | 30.37 | 1,126,527 | -0.30(-0.98%) |
Feb 24, 2020 | 29.85 | 30.88 | 29.61 | 30.67 | 992,642 | -0.27(-0.87%) |
Feb 21, 2020 | 29.36 | 31.00 | 29.20 | 30.94 | 874,900 | +1.58(+5.38%) |
Feb 20, 2020 | 29.49 | 29.86 | 28.60 | 29.36 | 638,674 | -0.25(-0.84%) |
Feb 19, 2020 | 28.88 | 29.80 | 28.84 | 29.61 | 607,651 | +0.69(+2.39%) |
Feb 18, 2020 | 28.73 | 29.20 | 28.09 | 28.92 | 477,635 | +0.04(+0.14%) |
Feb 14, 2020 | 28.36 | 28.97 | 27.76 | 28.88 | 530,200 | +0.76(+2.70%) |
Feb 13, 2020 | 28.15 | 28.38 | 27.09 | 28.12 | 499,028 | -0.27(-0.95%) |
Feb 12, 2020 | 27.66 | 28.95 | 27.50 | 28.39 | 638,106 | +1.28(+4.72%) |
Feb 11, 2020 | 27.05 | 27.23 | 26.31 | 27.11 | 330,975 | +0.38(+1.42%) |
Feb 10, 2020 | 25.86 | 26.96 | 25.86 | 26.73 | 777,315 | +0.87(+3.36%) |
Feb 07, 2020 | 26.39 | 26.72 | 25.42 | 25.86 | 918,500 | -0.61(-2.30%) |
Feb 06, 2020 | 26.85 | 26.85 | 25.75 | 26.47 | 680,201 | -0.11(-0.41%) |
Feb 05, 2020 | 27.25 | 27.68 | 26.34 | 26.58 | 749,797 | -0.47(-1.74%) |
Feb 04, 2020 | 27.38 | 27.93 | 26.50 | 27.05 | 814,579 | -0.07(-0.26%) |